KissMeData/005440/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184500	635855430	4455	4455	4455	4455	4718
3	20241018	184400	635855430	4455	4455	4455	4455	0
4	20241018	184300	635855430	4455	4455	4455	4455	0
5	20241018	184200	635855430	4455	4455	4455	4455	0
6	20241018	184100	635855430	4455	4455	4455	4455	0
7	20241018	184000	635855430	4455	4455	4455	4455	0
8	20241018	183900	635855430	4455	4455	4455	4455	0
9	20241018	183800	635855430	4455	4455	4455	4455	0
10	20241018	183700	635855430	4455	4455	4455	4455	0
11	20241018	183600	635855430	4455	4455	4455	4455	0
12	20241018	183500	635855430	4455	4455	4455	4455	0
13	20241018	183400	635855430	4455	4455	4455	4455	0
14	20241018	183300	635855430	4455	4455	4455	4455	0
15	20241018	183200	635855430	4455	4455	4455	4455	0
16	20241018	183100	635855430	4455	4455	4455	4455	0
17	20241018	183000	635855430	4455	4455	4455	4455	0
18	20241018	182900	635855430	4455	4455	4455	4455	0
19	20241018	182800	635855430	4455	4455	4455	4455	0
20	20241018	182700	635855430	4455	4455	4455	4455	0
21	20241018	182600	635855430	4455	4455	4455	4455	0
22	20241018	182500	635855430	4455	4455	4455	4455	0
23	20241018	182400	635855430	4455	4455	4455	4455	0
24	20241018	182300	635855430	4455	4455	4455	4455	0
25	20241018	182200	635855430	4455	4455	4455	4455	0
26	20241018	182100	635855430	4455	4455	4455	4455	0
27	20241018	182000	635855430	4455	4455	4455	4455	0
28	20241018	181900	635855430	4455	4455	4455	4455	0
29	20241018	181800	635855430	4455	4455	4455	4455	0
30	20241018	181700	635855430	4455	4455	4455	4455	0
31	20241018	181600	635855430	4455	4455	4455	4455	0
32	20241018	181500	635855430	4455	4455	4455	4455	4718
33	20241018	181400	635855430	4455	4455	4455	4455	0
34	20241018	181300	635855430	4455	4455	4455	4455	0
35	20241018	181200	635855430	4455	4455	4455	4455	0
36	20241018	181100	635855430	4455	4455	4455	4455	0
37	20241018	181000	635855430	4455	4455	4455	4455	0
38	20241018	180900	635855430	4455	4455	4455	4455	0
39	20241018	180800	635855430	4455	4455	4455	4455	0
40	20241018	180700	635855430	4455	4455	4455	4455	0
41	20241018	180600	635855430	4455	4455	4455	4455	0
42	20241018	180500	635855430	4455	4455	4455	4455	0
43	20241018	180400	635855430	4455	4455	4455	4455	0
44	20241018	180300	635855430	4455	4455	4455	4455	0
45	20241018	180200	635855430	4455	4455	4455	4455	0
46	20241018	180100	635855430	4455	4455	4455	4455	0
47	20241018	180000	635855430	4455	4455	4455	4455	0
48	20241018	175900	635855430	4455	4455	4455	4455	0
49	20241018	175800	635855430	4455	4455	4455	4455	0
50	20241018	175700	635855430	4455	4455	4455	4455	0
51	20241018	175600	635855430	4455	4455	4455	4455	0
52	20241018	175500	635855430	4455	4455	4455	4455	0
53	20241018	175400	635855430	4455	4455	4455	4455	0
54	20241018	175300	635855430	4455	4455	4455	4455	0
55	20241018	175200	635855430	4455	4455	4455	4455	0
56	20241018	175100	635855430	4455	4455	4455	4455	0
57	20241018	175000	635855430	4455	4455	4455	4455	0
58	20241018	174900	635855430	4455	4455	4455	4455	0
59	20241018	174800	635855430	4455	4455	4455	4455	0
60	20241018	174700	635855430	4455	4455	4455	4455	0
61	20241018	174600	635855430	4455	4455	4455	4455	0
62	20241018	174500	635855430	4455	4455	4455	4455	4718
63	20241018	174400	635855430	4455	4455	4455	4455	0
64	20241018	174300	635855430	4455	4455	4455	4455	0
65	20241018	174200	635855430	4455	4455	4455	4455	0
66	20241018	174100	635855430	4455	4455	4455	4455	0
67	20241018	174000	635855430	4455	4455	4455	4455	0
68	20241018	173900	635855430	4455	4455	4455	4455	0
69	20241018	173800	635855430	4455	4455	4455	4455	0
70	20241018	173700	635855430	4455	4455	4455	4455	0
71	20241018	173600	635855430	4455	4455	4455	4455	0
72	20241018	173500	635855430	4455	4455	4455	4455	0
73	20241018	173400	635855430	4455	4455	4455	4455	0
74	20241018	173300	635855430	4455	4455	4455	4455	0
75	20241018	173200	635855430	4455	4455	4455	4455	0
76	20241018	173100	635855430	4455	4455	4455	4455	0
77	20241018	173000	635855430	4455	4455	4455	4455	0
78	20241018	172900	635855430	4455	4455	4455	4455	0
79	20241018	172800	635855430	4455	4455	4455	4455	0
80	20241018	172700	635855430	4455	4455	4455	4455	0
81	20241018	172600	635855430	4455	4455	4455	4455	0
82	20241018	172500	635855430	4455	4455	4455	4455	0
83	20241018	172400	635855430	4455	4455	4455	4455	0
84	20241018	172300	635855430	4455	4455	4455	4455	0
85	20241018	172200	635855430	4455	4455	4455	4455	0
86	20241018	172100	635855430	4455	4455	4455	4455	0
87	20241018	172000	635855430	4455	4455	4455	4455	0
88	20241018	171900	635855430	4455	4455	4455	4455	0
89	20241018	171800	635855430	4455	4455	4455	4455	0
90	20241018	171700	635855430	4455	4455	4455	4455	0
91	20241018	171600	635855430	4455	4455	4455	4455	0
92	20241018	171500	635855430	4455	4455	4455	4455	4718
93	20241018	171400	635855430	4455	4455	4455	4455	0
94	20241018	171300	635855430	4455	4455	4455	4455	0
95	20241018	171200	635855430	4455	4455	4455	4455	0
96	20241018	171100	635855430	4455	4455	4455	4455	0
97	20241018	171000	635855430	4455	4455	4455	4455	0
98	20241018	170900	635855430	4455	4455	4455	4455	0
99	20241018	170800	635855430	4455	4455	4455	4455	0
100	20241018	170700	635855430	4455	4455	4455	4455	0
101	20241018	170600	635855430	4455	4455	4455	4455	0
102	20241018	170500	635855430	4455	4455	4455	4455	0
103	20241018	170400	635855430	4455	4455	4455	4455	0
104	20241018	170300	635855430	4455	4455	4455	4455	0
105	20241018	170200	635855430	4455	4455	4455	4455	0
106	20241018	170100	635855430	4455	4455	4455	4455	0
107	20241018	170000	635855430	4455	4455	4455	4455	0
108	20241018	165900	635855430	4455	4455	4455	4455	0
109	20241018	165800	635855430	4455	4455	4455	4455	0
110	20241018	165700	635855430	4455	4455	4455	4455	0
111	20241018	165600	635855430	4455	4455	4455	4455	0
112	20241018	165500	635855430	4455	4455	4455	4455	0
113	20241018	165400	635855430	4455	4455	4455	4455	0
114	20241018	165300	635855430	4455	4455	4455	4455	0
115	20241018	165200	635855430	4455	4455	4455	4455	0
116	20241018	165100	635855430	4455	4455	4455	4455	0
117	20241018	165000	635855430	4455	4455	4455	4455	0
118	20241018	164900	635855430	4455	4455	4455	4455	0
119	20241018	164800	635855430	4455	4455	4455	4455	0
120	20241018	164700	635855430	4455	4455	4455	4455	0
121	20241018	164600	635855430	4455	4455	4455	4455	0
122	20241018	164500	635855430	4455	4455	4455	4455	4718
123	20241018	164400	635855430	4455	4455	4455	4455	0
124	20241018	164300	635855430	4455	4455	4455	4455	0
125	20241018	164200	635855430	4455	4455	4455	4455	0
126	20241018	164100	635855430	4455	4455	4455	4455	0
127	20241018	164000	635855430	4455	4455	4455	4455	0
128	20241018	163900	635855430	4455	4455	4455	4455	0
129	20241018	163800	635855430	4455	4455	4455	4455	0
130	20241018	163700	635855430	4455	4455	4455	4455	0
131	20241018	163600	635855430	4455	4455	4455	4455	0
132	20241018	163500	635855430	4455	4455	4455	4455	0
133	20241018	163400	635855430	4455	4455	4455	4455	0
134	20241018	163300	635855430	4455	4455	4455	4455	0
135	20241018	163200	635855430	4455	4455	4455	4455	0
136	20241018	163100	635855430	4455	4455	4455	4455	0
137	20241018	163000	635855430	4455	4455	4455	4455	0
138	20241018	162900	635855430	4455	4455	4455	4455	0
139	20241018	162800	635855430	4455	4455	4455	4455	0
140	20241018	162700	635855430	4455	4455	4455	4455	0
141	20241018	162600	635855430	4455	4455	4455	4455	0
142	20241018	162500	635855430	4455	4455	4455	4455	0
143	20241018	162400	635855430	4455	4455	4455	4455	0
144	20241018	162300	635855430	4455	4455	4455	4455	0
145	20241018	162200	635855430	4455	4455	4455	4455	0
146	20241018	162100	635855430	4455	4455	4455	4455	0
147	20241018	162000	635855430	4455	4455	4455	4455	0
148	20241018	161900	635855430	4455	4455	4455	4455	0
149	20241018	161800	635855430	4455	4455	4455	4455	0
150	20241018	161700	635855430	4455	4455	4455	4455	0
151	20241018	161600	635855430	4455	4455	4455	4455	0
152	20241018	161500	635855430	4455	4455	4455	4455	4718
153	20241018	161400	635855430	4455	4455	4455	4455	0
154	20241018	161300	635855430	4455	4455	4455	4455	0
155	20241018	161200	635855430	4455	4455	4455	4455	0
156	20241018	161100	635855430	4455	4455	4455	4455	0
157	20241018	161000	635855430	4455	4455	4455	4455	0
158	20241018	160900	635855430	4455	4455	4455	4455	0
159	20241018	160800	635855430	4455	4455	4455	4455	0
160	20241018	160700	635855430	4455	4455	4455	4455	0
161	20241018	160600	635855430	4455	4455	4455	4455	0
162	20241018	160500	635855430	4455	4455	4455	4455	0
163	20241018	160400	635855430	4455	4455	4455	4455	0
164	20241018	160300	635855430	4455	4455	4455	4455	0
165	20241018	160200	635855430	4455	4455	4455	4455	0
166	20241018	160100	635855430	4455	4455	4455	4455	0
167	20241018	160000	635855430	4455	4455	4455	4455	0
168	20241018	155900	635855430	4455	4455	4455	4455	0
169	20241018	155800	635855430	4455	4455	4455	4455	0
170	20241018	155700	635855430	4455	4455	4455	4455	0
171	20241018	155600	635855430	4455	4455	4455	4455	0
172	20241018	155500	635855430	4455	4455	4455	4455	0
173	20241018	155400	635855430	4455	4455	4455	4455	0
174	20241018	155300	635855430	4455	4455	4455	4455	0
175	20241018	155200	635855430	4455	4455	4455	4455	0
176	20241018	155100	635855430	4455	4455	4455	4455	0
177	20241018	155000	635855430	4455	4455	4455	4455	0
178	20241018	154900	635855430	4455	4455	4455	4455	0
179	20241018	154800	635855430	4455	4455	4455	4455	0
180	20241018	154700	635855430	4455	4455	4455	4455	0
181	20241018	154600	635855430	4455	4455	4455	4455	0
182	20241018	154500	635855430	4455	4455	4455	4455	4718
183	20241018	154400	635855430	4455	4455	4455	4455	0
184	20241018	154300	635855430	4455	4455	4455	4455	0
185	20241018	154200	635855430	4455	4455	4455	4455	0
186	20241018	154100	635855430	4455	4455	4455	4455	0
187	20241018	154000	635855430	4455	4455	4455	4455	0
188	20241018	153900	635855430	4455	4455	4455	4455	0
189	20241018	153800	635855430	4455	4455	4455	4455	0
190	20241018	153700	635855430	4455	4455	4455	4455	0
191	20241018	153600	635855430	4455	4455	4455	4455	0
192	20241018	153500	635855430	4455	4455	4455	4455	0
193	20241018	153400	635855430	4455	4455	4455	4455	0
194	20241018	153300	635855430	4455	4455	4455	4455	0
195	20241018	153200	635855430	4455	4455	4455	4455	0
196	20241018	153100	635855430	4455	4455	4455	4455	0
197	20241018	153000	635855430	4455	4455	4455	4455	4718
198	20241018	152900	614836740	4470	4470	4470	4470	0
199	20241018	152800	614836740	4470	4470	4470	4470	0
200	20241018	152700	614836740	4470	4470	4470	4470	0
201	20241018	152600	614836740	4470	4470	4470	4470	0
202	20241018	152500	614836740	4470	4470	4470	4470	0
203	20241018	152400	614836740	4470	4470	4470	4470	0
204	20241018	152300	614836740	4470	4470	4470	4470	0
205	20241018	152200	614836740	4470	4470	4470	4470	0
206	20241018	152100	614836740	4470	4470	4470	4470	0
207	20241018	152000	614836740	4470	4470	4470	4470	0
208	20241018	151900	614836740	4470	4470	4470	4470	103
209	20241018	151800	614376330	4480	4475	4480	4475	279
210	20241018	151700	613126920	4475	4475	4475	4475	1
211	20241018	151600	613122445	4470	4470	4470	4470	361
212	20241018	151500	611508775	4470	4470	4470	4470	863
213	20241018	151400	607651165	4470	4460	4470	4460	838
214	20241018	151300	603911685	4460	4460	4460	4460	36
215	20241018	151200	603751125	4460	4455	4460	4455	358
216	20241018	151100	602155985	4455	4455	4455	4455	0
217	20241018	151000	602155985	4455	4455	4455	4455	580
218	20241018	150900	599572085	4455	4455	4455	4455	331
219	20241018	150800	598097480	4455	4455	4455	4455	0
220	20241018	150700	598097480	4455	4445	4455	4445	123
221	20241018	150600	597550735	4455	4455	4455	4455	1
222	20241018	150500	597546280	4455	4455	4455	4455	1
223	20241018	150400	597541825	4450	4450	4450	4450	3
224	20241018	150300	597528475	4445	4445	4445	4445	0
225	20241018	150200	597528475	4445	4445	4445	4445	392
226	20241018	150100	595786035	4445	4445	4445	4445	200
227	20241018	150000	594897035	4430	4440	4440	4430	585
228	20241018	145900	592300770	4445	4445	4445	4445	26
229	20241018	145800	592185200	4445	4445	4445	4445	45
230	20241018	145700	591985175	4440	4445	4445	4440	553
231	20241018	145600	589529770	4445	4445	4445	4445	36
232	20241018	145500	589369750	4440	4435	4440	4435	625
233	20241018	145400	586597420	4440	4440	4440	4440	25
234	20241018	145300	586486420	4440	4440	4440	4435	560
235	20241018	145200	584002690	4440	4435	4440	4435	326
236	20241018	145100	582556750	4435	4435	4440	4435	1066
237	20241018	145000	577828915	4440	4440	4440	4440	25
238	20241018	144900	577717915	4435	4435	4440	4435	663
239	20241018	144800	574777385	4440	4440	4440	4440	40
240	20241018	144700	574599785	4440	4435	4440	4435	562
241	20241018	144600	572107175	4435	4440	4440	4435	196
242	20241018	144500	571237705	4440	4440	4440	4440	25
243	20241018	144400	571126705	4435	4435	4440	4435	569
244	20241018	144300	568603025	4440	4435	4440	4435	38
245	20241018	144200	568434320	4435	4440	4440	4435	562
246	20241018	144100	565941715	4435	4435	4435	4435	61
247	20241018	144000	565671180	4435	4430	4435	4430	575
248	20241018	143900	563123920	4435	4430	4435	4430	16
249	20241018	143800	563053000	4430	4435	4435	4430	541
250	20241018	143700	560656365	4430	4435	4435	4430	3531
251	20241018	143600	545012290	4435	4440	4440	4435	548
252	20241018	143500	542581900	4435	4435	4435	4435	134
253	20241018	143400	541987610	4435	4440	4440	4435	82
254	20241018	143300	541623590	4450	4450	4450	4450	57
255	20241018	143200	541369940	4435	4435	4435	4435	573
256	20241018	143100	538828685	4435	4440	4445	4435	1655
257	20241018	143000	531483925	4435	4435	4435	4435	37
258	20241018	142900	531319830	4435	4440	4440	4435	783
259	20241018	142800	527846035	4440	4440	4440	4440	100
260	20241018	142700	527402035	4435	4440	4440	4435	534
261	20241018	142600	525031210	4440	4445	4445	4440	419
262	20241018	142500	523170385	4445	4445	4445	4445	398
263	20241018	142400	521401275	4445	4445	4445	4445	12
264	20241018	142300	521347935	4445	4450	4450	4445	935
265	20241018	142200	517189860	4445	4445	4445	4445	193
266	20241018	142100	516331975	4445	4445	4445	4445	395
267	20241018	142000	514576200	4445	4440	4445	4440	171
268	20241018	141900	513816945	4440	4450	4450	4440	584
269	20241018	141800	511223485	4445	4440	4445	4430	570
270	20241018	141700	508692730	4440	4435	4440	4435	734
271	20241018	141600	505436440	4440	4435	4440	4435	239
272	20241018	141500	504375340	4435	4440	4440	4435	43
273	20241018	141400	504184610	4440	4435	4445	4435	547
274	20241018	141300	501755985	4435	4435	4435	4435	29
275	20241018	141200	501627370	4440	4440	4440	4440	641
276	20241018	141100	498781330	4430	4430	4430	4430	12
277	20241018	141000	498728170	4430	4440	4440	4430	560
278	20241018	140900	496242030	4430	4445	4445	4430	6310
279	20241018	140800	468254795	4450	4445	4450	4445	586
280	20241018	140700	465650020	4445	4445	4445	4445	3
281	20241018	140600	465636685	4445	4450	4450	4445	558
282	20241018	140500	463156315	4450	4450	4450	4450	2
283	20241018	140400	463147415	4440	4440	4440	4440	547
284	20241018	140300	460718735	4445	4450	4450	4440	39
285	20241018	140200	460545500	4450	4440	4450	4440	597
286	20241018	140100	457894190	4440	4440	4440	4440	930
287	20241018	140000	453764990	4445	4445	4445	4445	538
288	20241018	135900	451373580	4445	4440	4445	4440	310
289	20241018	135800	449997130	4440	4440	4440	4440	39
290	20241018	135700	449823970	4445	4450	4450	4445	535
291	20241018	135600	447445890	4445	4445	4445	4445	40
292	20241018	135500	447268090	4445	4450	4450	4445	554
293	20241018	135400	444805510	4450	4450	4450	4450	0
294	20241018	135300	444805510	4450	4445	4450	4445	574
295	20241018	135200	442253885	4455	4450	4455	4450	14
296	20241018	135100	442191575	4450	4450	4450	4450	560
297	20241018	135000	439699575	4450	4450	4450	4450	11
298	20241018	134900	439650625	4445	4445	4445	4445	534
299	20241018	134800	437276995	4445	4450	4455	4445	66
300	20241018	134700	436983395	4445	4445	4445	4445	546
301	20241018	134600	434556425	4445	4445	4450	4445	291
302	20241018	134500	433261890	4445	4450	4450	4440	2428
303	20241018	134400	422464600	4450	4445	4450	4445	850
304	20241018	134300	418682235	4450	4445	4450	4440	1794
305	20241018	134200	410701195	4445	4440	4445	4440	2133
306	20241018	134100	401225625	4440	4440	4445	4440	590
307	20241018	134000	398604865	4440	4445	4445	4440	909
308	20241018	133900	394568880	4445	4440	4445	4440	517
309	20241018	133800	392273370	4445	4450	4450	4440	1454
310	20241018	133700	385808140	4445	4450	4465	4445	4238
311	20241018	133600	366936585	4445	4455	4460	4445	2752
312	20241018	133500	354689245	4460	4470	4470	4455	3212
313	20241018	133400	340358380	4465	4475	4475	4465	1021
314	20241018	133300	335798115	4470	4465	4470	4465	411
315	20241018	133200	333961005	4470	4470	4470	4470	139
316	20241018	133100	333339675	4470	4465	4475	4465	54
317	20241018	133000	333098285	4465	4470	4475	4465	633
318	20241018	132900	330269310	4470	4475	4475	4470	348
319	20241018	132800	328712500	4465	4465	4465	4465	12
320	20241018	132700	328658920	4465	4470	4470	4465	822
321	20241018	132600	324987250	4470	4475	4475	4470	22
322	20241018	132500	324888850	4475	4475	4475	4475	136
323	20241018	132400	324280250	4475	4470	4475	4470	70
324	20241018	132300	323967135	4470	4470	4470	4470	1040
325	20241018	132200	319318335	4470	4470	4470	4470	96
326	20241018	132100	318889215	4470	4475	4475	4465	3610
327	20241018	132000	302756205	4485	4475	4485	4475	55
328	20241018	131900	302509785	4475	4490	4490	4475	4644
329	20241018	131800	281699040	4500	4500	4500	4500	0
330	20241018	131700	281699040	4500	4500	4500	4490	2241
331	20241018	131600	271634085	4500	4500	4500	4500	0
332	20241018	131500	271634085	4500	4500	4500	4500	22
333	20241018	131400	271535085	4505	4505	4505	4505	68
334	20241018	131300	271228745	4500	4500	4500	4500	12
335	20241018	131200	271174745	4500	4500	4500	4500	39
336	20241018	131100	270999245	4505	4505	4505	4505	0
337	20241018	131000	270999245	4505	4500	4505	4500	511
338	20241018	130900	268697295	4500	4500	4500	4500	31
339	20241018	130800	268557795	4500	4515	4515	4500	1687
340	20241018	130700	260961050	4515	4525	4525	4515	3213
341	20241018	130600	246439180	4525	4525	4525	4525	12
342	20241018	130500	246384880	4520	4520	4520	4520	38
343	20241018	130400	246213120	4520	4520	4520	4520	14
344	20241018	130300	246149840	4520	4520	4520	4520	13
345	20241018	130200	246091080	4520	4525	4525	4520	644
346	20241018	130100	243180195	4525	4525	4525	4525	12
347	20241018	130000	243125895	4525	4525	4525	4525	26
348	20241018	125900	243008245	4525	4525	4525	4525	1129
349	20241018	125800	237899520	4525	4525	4525	4525	12
350	20241018	125700	237845220	4525	4525	4525	4525	27
351	20241018	125600	237723045	4530	4525	4530	4525	70
352	20241018	125500	237406005	4525	4530	4530	4525	226
353	20241018	125400	236382465	4535	4535	4535	4535	488
354	20241018	125300	234169385	4535	4535	4535	4535	11
355	20241018	125200	234119500	4535	4535	4535	4535	27
356	20241018	125100	233997055	4535	4535	4535	4535	12
357	20241018	125000	233942635	4535	4535	4540	4535	138
358	20241018	124900	233316305	4535	4535	4535	4535	10
359	20241018	124800	233270955	4535	4535	4535	4535	39
360	20241018	124700	233094090	4540	4540	4540	4540	22
361	20241018	124600	232994210	4535	4535	4535	4535	12
362	20241018	124500	232939790	4535	4535	4535	4530	41
363	20241018	124400	232753985	4535	4535	4535	4535	1306
364	20241018	124300	226831275	4530	4525	4530	4525	44
365	20241018	124200	226632090	4530	4525	4530	4525	14
366	20241018	124100	226568730	4525	4525	4525	4525	0
367	20241018	124000	226568730	4525	4525	4525	4525	38
368	20241018	123900	226396780	4525	4525	4525	4525	12
369	20241018	123800	226342480	4525	4530	4530	4525	445
370	20241018	123700	224328430	4535	4530	4535	4530	70
371	20241018	123600	224011040	4530	4530	4530	4530	10
372	20241018	123500	223965740	4530	4530	4530	4530	38
373	20241018	123400	223793600	4530	4525	4530	4525	13
374	20241018	123300	223734770	4525	4525	4525	4525	39
375	20241018	123200	223558295	4530	4530	4530	4530	0
376	20241018	123100	223558295	4530	4525	4530	4525	42
377	20241018	123000	223368225	4535	4530	4535	4530	430
378	20241018	122900	221418255	4525	4525	4525	4525	12
379	20241018	122800	221363955	4525	4525	4525	4525	53
380	20241018	122700	221124130	4530	4530	4530	4530	0
381	20241018	122600	221124130	4530	4530	4530	4525	29
382	20241018	122500	220992820	4525	4530	4530	4525	89
383	20241018	122400	220589845	4525	4525	4525	4525	12
384	20241018	122300	220535545	4525	4525	4525	4525	39
385	20241018	122200	220359070	4530	4530	4530	4530	1
386	20241018	122100	220354540	4525	4525	4525	4525	38
387	20241018	122000	220182590	4525	4525	4525	4525	12
388	20241018	121900	220128290	4530	4530	4530	4530	4
389	20241018	121800	220110170	4525	4530	4530	4525	465
390	20241018	121700	218003855	4530	4530	4530	4530	0
391	20241018	121600	218003855	4530	4530	4530	4530	44
392	20241018	121500	217804535	4530	4535	4535	4530	16
393	20241018	121400	217732025	4540	4535	4540	4535	31
394	20241018	121300	217591420	4535	4530	4535	4530	51
395	20241018	121200	217360295	4530	4530	4530	4530	12
396	20241018	121100	217305935	4535	4540	4540	4535	840
397	20241018	121000	213492615	4540	4540	4540	4540	12
398	20241018	120900	213438135	4540	4540	4540	4540	527
399	20241018	120800	211045555	4540	4540	4540	4540	1836
400	20241018	120700	202710115	4540	4540	4540	4540	12
401	20241018	120600	202655635	4540	4540	4545	4540	549
402	20241018	120500	200163115	4545	4550	4550	4545	2449
403	20241018	120400	189032405	4550	4545	4550	4545	64
404	20241018	120300	188741400	4545	4545	4545	4545	0
405	20241018	120200	188741400	4545	4545	4545	4545	12
406	20241018	120100	188686860	4560	4555	4560	4555	3705
407	20241018	120000	171792390	4560	4560	4560	4560	124
408	20241018	115900	171226950	4545	4560	4560	4545	86
409	20241018	115800	170835135	4545	4560	4560	4545	112
410	20241018	115700	170324745	4545	4560	4560	4545	174
411	20241018	115600	169531635	4555	4545	4555	4545	570
412	20241018	115500	166935505	4545	4550	4555	4545	239
413	20241018	115400	165847495	4550	4555	4555	4550	111
414	20241018	115300	165341995	4550	4550	4550	4550	264
415	20241018	115200	164140795	4560	4560	4560	4560	154
416	20241018	115100	163438555	4550	4560	4560	4550	143
417	20241018	115000	162786695	4555	4555	4555	4555	31
418	20241018	114900	162645490	4555	4555	4560	4555	156
419	20241018	114800	161934455	4555	4560	4560	4555	151
420	20241018	114700	161246200	4560	4560	4560	4560	37
421	20241018	114600	161077480	4560	4550	4560	4550	155
422	20241018	114500	160370900	4560	4560	4560	4560	121
423	20241018	114400	159819140	4560	4560	4560	4560	152
424	20241018	114300	159126020	4560	4560	4560	4560	122
425	20241018	114200	158569700	4555	4555	4555	4555	90
426	20241018	114100	158159750	4550	4555	4555	4550	84
427	20241018	114000	157777240	4555	4555	4555	4550	201
428	20241018	113900	156861795	4565	4555	4565	4555	236
429	20241018	113800	155784675	4555	4555	4555	4555	22
430	20241018	113700	155684465	4565	4565	4565	4565	91
431	20241018	113600	155269050	4555	4555	4555	4550	541
432	20241018	113500	152804905	4555	4575	4575	4555	1987
433	20241018	113400	143741705	4575	4575	4575	4565	174
434	20241018	113300	142945875	4575	4565	4575	4565	176
435	20241018	113200	142140895	4565	4575	4575	4565	112
436	20241018	113100	141628715	4565	4570	4570	4565	28
437	20241018	113000	141500785	4575	4570	4575	4570	464
438	20241018	112900	139379695	4580	4580	4580	4580	214
439	20241018	112800	138399575	4570	4570	4570	4570	22
440	20241018	112700	138299035	4570	4570	4585	4570	114
441	20241018	112600	137776690	4570	4585	4585	4570	187
442	20241018	112500	136919625	4570	4585	4585	4570	85
443	20241018	112400	136530230	4585	4580	4585	4580	122
444	20241018	112300	135970970	4580	4570	4580	4570	143
445	20241018	112200	135316250	4570	4570	4570	4570	0
446	20241018	112100	135316250	4570	4580	4580	4570	144
447	20241018	112000	134656905	4570	4580	4580	4570	929
448	20241018	111900	130406230	4580	4580	4580	4580	107
449	20241018	111800	129916170	4585	4580	4585	4580	144
450	20241018	111700	129256040	4580	4580	4580	4580	24
451	20241018	111600	129146120	4580	4580	4580	4580	357
452	20241018	111500	127511060	4580	4590	4590	4580	134
453	20241018	111400	126896110	4590	4590	4590	4590	122
454	20241018	111300	126336130	4590	4590	4590	4590	32
455	20241018	111200	126189250	4590	4590	4590	4590	153
456	20241018	111100	125486980	4590	4590	4590	4590	122
457	20241018	111000	124927000	4580	4580	4580	4580	101
458	20241018	110900	124464420	4590	4590	4590	4585	389
459	20241018	110800	122679355	4590	4590	4590	4590	195
460	20241018	110700	121784305	4590	4590	4590	4590	180
461	20241018	110600	120958105	4590	4590	4590	4590	45
462	20241018	110500	120751555	4580	4585	4585	4580	187
463	20241018	110400	119894235	4590	4590	4590	4590	180
464	20241018	110300	119068035	4585	4585	4585	4585	336
465	20241018	110200	117527475	4590	4590	4595	4590	771
466	20241018	110100	113988010	4590	4595	4595	4590	284
467	20241018	110000	112683550	4590	4595	4595	4590	162
468	20241018	105900	111939660	4595	4595	4595	4595	90
469	20241018	105800	111526110	4590	4595	4595	4590	215
470	20241018	105700	110538200	4590	4595	4595	4590	397
471	20241018	105600	108714310	4595	4585	4595	4585	231
472	20241018	105500	107653465	4585	4595	4595	4585	535
473	20241018	105400	105197665	4595	4590	4595	4590	568
474	20241018	105300	102590255	4590	4590	4590	4590	189
475	20241018	105200	101722745	4590	4590	4590	4590	1129
476	20241018	105100	96540635	4590	4585	4590	4585	389
477	20241018	105000	94756780	4585	4580	4585	4580	3239
478	20241018	104900	79918720	4580	4580	4580	4580	153
479	20241018	104800	79217980	4575	4580	4580	4575	91
480	20241018	104700	78801205	4580	4580	4580	4580	122
481	20241018	104600	78242445	4580	4575	4580	4575	431
482	20241018	104500	76270170	4575	4575	4575	4575	231
483	20241018	104400	75213345	4575	4570	4575	4570	93
484	20241018	104300	74787880	4575	4575	4575	4575	122
485	20241018	104200	74229730	4575	4575	4575	4575	184
486	20241018	104100	73387930	4570	4570	4570	4570	549
487	20241018	104000	70879000	4570	4570	4570	4570	177
488	20241018	103900	70070110	4560	4555	4560	4555	1518
489	20241018	103800	63155580	4550	4550	4550	4550	2
490	20241018	103700	63146480	4550	4570	4570	4550	1938
491	20241018	103600	54325820	4550	4550	4550	4550	288
492	20241018	103500	53015420	4545	4545	4545	4545	14
493	20241018	103400	52951790	4545	4545	4545	4540	291
494	20241018	103300	51629205	4545	4545	4545	4545	138
495	20241018	103200	51001995	4535	4535	4535	4535	0
496	20241018	103100	51001995	4535	4540	4540	4535	282
497	20241018	103000	49721930	4540	4540	4540	4540	0
498	20241018	102900	49721930	4540	4550	4550	4540	3000
499	20241018	102800	36092605	4550	4550	4550	4550	0
500	20241018	102700	36092605	4550	4560	4560	4550	741
501	20241018	102600	32716800	4570	4570	4570	4570	12
502	20241018	102500	32661960	4560	4560	4560	4560	0
503	20241018	102400	32661960	4560	4560	4560	4560	2
504	20241018	102300	32652840	4570	4570	4570	4570	58
505	20241018	102200	32387780	4555	4565	4565	4555	577
506	20241018	102100	29759025	4565	4565	4565	4565	0
507	20241018	102000	29759025	4565	4565	4565	4565	6
508	20241018	101900	29731635	4555	4555	4555	4555	0
509	20241018	101800	29731635	4555	4555	4555	4555	0
510	20241018	101700	29731635	4555	4555	4560	4555	93
511	20241018	101600	29307570	4560	4555	4560	4555	113
512	20241018	101500	28792340	4560	4560	4560	4560	22
513	20241018	101400	28692020	4560	4560	4560	4560	45
514	20241018	101300	28486820	4555	4555	4555	4555	3
515	20241018	101200	28473155	4560	4560	4560	4560	0
516	20241018	101100	28473155	4560	4560	4560	4560	400
517	20241018	101000	26649155	4560	4560	4560	4560	2
518	20241018	100900	26640035	4555	4555	4555	4555	3
519	20241018	100800	26626370	4555	4555	4555	4555	589
520	20241018	100700	23943475	4550	4550	4550	4550	0
521	20241018	100600	23943475	4550	4555	4555	4550	18
522	20241018	100500	23861495	4555	4555	4555	4555	2
523	20241018	100400	23852385	4555	4555	4555	4555	2
524	20241018	100300	23843275	4555	4550	4555	4550	3
525	20241018	100200	23829620	4555	4555	4555	4555	1
526	20241018	100100	23825065	4550	4550	4550	4550	0
527	20241018	100000	23825065	4550	4550	4550	4550	2
528	20241018	095900	23815965	4550	4550	4550	4550	279
529	20241018	095800	22546515	4550	4550	4550	4550	103
530	20241018	095700	22077865	4550	4550	4550	4550	200
531	20241018	095600	21167865	4550	4550	4550	4550	24
532	20241018	095500	21058665	4550	4550	4550	4550	2
533	20241018	095400	21049565	4555	4555	4555	4555	12
534	20241018	095300	20994905	4555	4555	4555	4555	211
535	20241018	095200	20033800	4555	4555	4555	4555	0
536	20241018	095100	20033800	4555	4555	4555	4555	0
537	20241018	095000	20033800	4555	4555	4555	4555	2
538	20241018	094900	20024690	4555	4555	4555	4555	0
539	20241018	094800	20024690	4555	4550	4555	4550	94
540	20241018	094700	19596530	4555	4555	4555	4555	76
541	20241018	094600	19250350	4555	4550	4555	4550	16
542	20241018	094500	19177480	4555	4555	4555	4555	0
543	20241018	094400	19177480	4555	4555	4555	4555	2
544	20241018	094300	19168370	4550	4550	4550	4550	100
545	20241018	094200	18713370	4550	4550	4550	4550	0
546	20241018	094100	18713370	4550	4550	4555	4550	46
547	20241018	094000	18503920	4555	4555	4555	4555	1
548	20241018	093900	18499365	4550	4550	4550	4550	0
549	20241018	093800	18499365	4550	4550	4550	4550	54
550	20241018	093700	18253665	4550	4550	4550	4550	51
551	20241018	093600	18021615	4550	4550	4550	4550	505
552	20241018	093500	15723865	4555	4555	4555	4555	0
553	20241018	093400	15723865	4555	4560	4560	4555	1329
554	20241018	093300	9670020	4560	4570	4570	4560	524
555	20241018	093200	7280540	4570	4570	4570	4570	5
556	20241018	093100	7257690	4560	4570	4570	4560	40
557	20241018	093000	7074910	4565	4565	4565	4565	11
558	20241018	092900	7024695	4570	4570	4570	4570	0
559	20241018	092800	7024695	4570	4570	4570	4570	0
560	20241018	092700	7024695	4570	4570	4570	4570	0
561	20241018	092600	7024695	4570	4570	4570	4570	22
562	20241018	092500	6924155	4570	4570	4570	4570	0
563	20241018	092400	6924155	4570	4570	4570	4570	0
564	20241018	092300	6924155	4570	4570	4570	4570	1
565	20241018	092200	6919585	4570	4560	4570	4555	493
566	20241018	092100	4672710	4560	4560	4560	4560	43
567	20241018	092000	4476630	4565	4565	4565	4565	219
568	20241018	091900	3476895	4560	4560	4560	4560	0
569	20241018	091800	3476895	4560	4560	4560	4560	50
570	20241018	091700	3248895	4560	4560	4560	4560	0
571	20241018	091600	3248895	4560	4560	4560	4560	101
572	20241018	091500	2788335	4560	4560	4560	4560	53
573	20241018	091400	2546655	4570	4570	4570	4570	1
574	20241018	091300	2542085	4570	4570	4570	4570	3
575	20241018	091200	2528375	4570	4570	4570	4570	3
576	20241018	091100	2514665	4560	4565	4565	4560	15
577	20241018	091000	2446195	4570	4570	4570	4570	7
578	20241018	090900	2414205	4570	4570	4570	4570	23
579	20241018	090800	2309095	4585	4585	4585	4585	62
580	20241018	090700	2024825	4585	4585	4585	4585	0
581	20241018	090600	2024825	4585	4585	4585	4585	11
582	20241018	090500	1974390	4585	4560	4585	4560	111
583	20241018	090400	1467955	4555	4555	4555	4555	0
584	20241018	090300	1467955	4555	4555	4555	4555	0
585	20241018	090200	1467955	4555	4560	4560	4555	124
586	20241018	090100	902880	4560	4560	4560	4560	16
587	20241018	090000	829920	4560	4560	4560	4560	182